Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.17 12.22 11.52 11.68 20,490,442 -0.41(-3.39%)
Feb 28, 2012 11.95 12.15 11.88 12.09 9,560,015 +0.22(+1.87%)
Feb 27, 2012 11.83 12.01 11.75 11.87 7,400,991 -0.05(-0.45%)
Feb 24, 2012 12.06 12.09 11.87 11.92 8,502,093 -0.14(-1.17%)
Feb 23, 2012 11.84 12.18 11.77 12.06 18,382,516 +0.37(+3.16%)
Feb 22, 2012 11.56 11.85 11.47 11.69 14,975,685 +0.16(+1.40%)
Feb 21, 2012 11.26 11.67 11.24 11.53 14,064,565 +0.44(+3.94%)
Feb 17, 2012 11.26 11.28 11.05 11.09 8,984,290 -0.10(-0.90%)
Feb 16, 2012 10.76 11.23 10.70 11.19 11,366,986 +0.29(+2.65%)
Feb 15, 2012 11.00 11.05 10.86 10.91 13,089,175 +0.07(+0.68%)
Feb 14, 2012 10.93 11.02 10.68 10.83 7,586,974 -0.10(-0.92%)
Feb 13, 2012 10.97 11.05 10.88 10.93 6,511,240 -0.03(-0.31%)
Feb 10, 2012 10.86 11.05 10.76 10.97 7,040,145 -0.11(-0.97%)
Feb 09, 2012 11.30 11.40 11.03 11.07 9,218,945 -0.11(-0.96%)
Feb 08, 2012 11.36 11.42 11.17 11.18 7,142,525 -0.14(-1.25%)
Feb 07, 2012 11.31 11.48 11.07 11.32 15,554,776 -0.09(-0.83%)
Feb 06, 2012 11.45 11.53 11.31 11.42 9,890,004 -0.12(-1.05%)
Feb 03, 2012 11.75 11.75 11.50 11.54 12,601,379 -0.36(-3.05%)
Feb 02, 2012 11.65 11.95 11.62 11.90 11,388,794 +0.28(+2.37%)
Feb 01, 2012 11.73 11.82 11.57 11.62 7,392,562 +0.01(+0.06%)
Jan 31, 2012 11.91 12.09 11.52 11.62 12,568,221 -0.03(-0.23%)
Jan 30, 2012 11.51 11.77 11.46 11.65 14,782,601 -0.01(-0.12%)
Jan 27, 2012 11.41 11.94 11.39 11.66 13,529,990 +0.18(+1.58%)
Jan 26, 2012 11.53 11.99 11.42 11.48 16,861,138 +0.09(+0.83%)
Jan 25, 2012 10.32 11.47 10.29 11.38 22,125,294 +1.02(+9.80%)
Jan 24, 2012 10.51 10.58 10.33 10.37 6,863,389 -0.22(-2.10%)
Jan 23, 2012 10.41 10.66 10.37 10.59 8,582,207 +0.27(+2.61%)
Jan 20, 2012 10.23 10.43 10.16 10.32 9,912,161 +0.02(+0.20%)
Jan 19, 2012 10.44 10.56 10.13 10.30 8,600,995 -0.15(-1.42%)
Jan 18, 2012 10.35 10.54 10.35 10.45 5,923,952 +0.03(+0.26%)
Jan 17, 2012 10.68 10.74 10.34 10.42 6,636,182 -0.13(-1.21%)
Jan 13, 2012 10.49 10.67 10.37 10.55 9,096,374 -0.08(-0.76%)
Jan 12, 2012 10.40 10.87 10.36 10.63 15,857,631 +0.36(+3.54%)
Jan 11, 2012 10.29 10.34 10.17 10.27 6,358,896 -0.03(-0.33%)
Jan 10, 2012 10.26 10.40 10.22 10.30 7,069,516 +0.26(+2.61%)
Jan 09, 2012 10.10 10.21 9.910 10.04 7,675,336 -0.07(-0.67%)
Jan 06, 2012 10.30 10.36 10.04 10.10 6,405,442 -0.16(-1.57%)
Jan 05, 2012 10.12 10.35 9.977 10.27 6,893,913 +0.01(+0.13%)
Jan 04, 2012 10.24 10.43 10.19 10.25 7,270,200 +0.37(+3.74%)
Dec 30, 2011 9.836 9.916 9.771 9.883 6,434,618 +0.05(+0.48%)
Dec 29, 2011 9.432 9.862 9.371 9.836 8,464,416 +0.27(+2.81%)
Dec 28, 2011 9.936 9.936 9.513 9.566 9,436,265 -0.38(-3.79%)
Dec 27, 2011 10.02 10.10 9.923 9.943 2,749,334 -0.17(-1.66%)
Dec 23, 2011 10.01 10.17 9.970 10.11 5,081,209 -0.06(-0.59%)
Dec 21, 2011 9.869 10.18 9.755 10.17 12,122,313 +0.29(+2.99%)
Dec 20, 2011 9.541 9.950 9.541 9.876 10,862,025 +0.47(+4.99%)
Dec 19, 2011 9.407 9.521 9.353 9.407 10,569,366 -0.11(-1.20%)
Dec 16, 2011 9.460 9.595 9.407 9.521 14,317,288 +0.19(+2.08%)
Dec 15, 2011 9.467 9.548 9.239 9.326 12,315,053 -0.05(-0.50%)
Dec 14, 2011 9.675 9.782 9.279 9.373 21,348,488 -0.58(-5.86%)
Dec 13, 2011 10.37 10.59 9.869 9.957 11,573,198 -0.43(-4.13%)
Dec 12, 2011 10.47 10.47 10.27 10.39 7,773,976 -0.39(-3.61%)
Dec 09, 2011 10.74 10.86 10.66 10.77 5,342,157 +0.05(+0.50%)
Dec 08, 2011 10.77 10.86 10.63 10.72 8,057,234 -0.20(-1.84%)
Dec 07, 2011 10.98 11.06 10.79 10.92 5,623,419 -0.05(-0.49%)
Dec 06, 2011 10.66 11.09 10.59 10.98 7,813,178 +0.23(+2.12%)
Dec 05, 2011 10.82 11.09 10.67 10.75 7,600,023 -0.07(-0.68%)
Dec 02, 2011 11.39 11.40 10.79 10.82 8,730,665 -0.45(-3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.